INDB: Independent Bank Corp.

As of Friday, June 12th, 2026

$ 83.27

+1.48 +1.81%

Open: 82.37
High: 83.31
Low: 81.92
Volume: 391,073
Previous Close on Thursday, June 11th, 2026

$ 81.79

+0.46 +0.57%

Open: 81.63
High: 82.17
Low: 80.64
Volume: 217,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 82.37 83.31 81.92 83.27 391,073 +1.48 +1.81
2026-06-11 81.63 82.17 80.64 81.79 217,675 +0.46 +0.57
2026-06-10 81.33 81.92 80.92 81.33 261,656 +0.72 +0.89
2026-06-09 79.97 81.76 79.97 80.61 237,101 +1.16 +1.46
2026-06-08 79.85 80.50 79.20 79.45 183,247 -0.12 -0.15
2026-06-05 78.74 80.03 78.74 79.57 217,416 +0.83 +1.05
2026-06-04 77.92 79.22 77.90 78.74 325,014 +2.00 +2.61
2026-06-03 78.76 78.86 76.67 76.74 288,096 -2.38 -3.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.31
On 2026-06-12		 79.20
On 2026-06-08		 3.70 4.65 80.50
On 2026-06-08		 80.50
On 2026-06-08		 0.00 81.29
10D 83.31
On 2026-06-12		 76.67
On 2026-06-03		 4.19 5.30 79.48
On 2026-06-02		 76.67
On 2026-06-03		 -3.54 79.82
20D 83.31
On 2026-06-12		 75.59
On 2026-05-15		 6.35 8.26 80.22
On 2026-05-27		 76.67
On 2026-06-03		 -4.43 79.14
WTD 83.31
On 2026-06-12		 79.20
On 2026-06-08		 3.70 4.65 80.50
On 2026-06-08		 80.50
On 2026-06-08		 0.00 81.29
MTD 83.31
On 2026-06-12		 76.67
On 2026-06-03		 4.19 5.30 79.48
On 2026-06-02		 76.67
On 2026-06-03		 -3.54 79.82
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
AN

AutoNation Inc.

191.53 -2.54 -1.31 226,319
XRAY

Dentsply Sirona Inc.

10.09 -0.05 -0.49 3,348,645
AES

The AES Corporation

14.68 +0.01 +0.07 5,947,678
RSP

Invesco S&P 500 Equal Weight ETF

211.65 +1.90 +0.91 11,400,707
INDB

Independent Bank Corp.

83.27 +1.48 +1.81 391,073